Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Semiconductors -2X ETF (NY: SSG )

6.200 -0.230 (-3.58%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2024 6.270 6.410 6.160 6.200 85,211 -0.23(-3.58%)
Oct 03, 2024 6.680 6.680 6.245 6.430 144,422 -0.26(-3.89%)
Oct 02, 2024 6.840 6.990 6.580 6.690 98,105 -0.23(-3.32%)
Oct 01, 2024 6.520 7.000 6.420 6.920 132,029 +0.47(+7.29%)
Sep 30, 2024 6.560 6.650 6.450 6.450 148,004 +0.04(+0.62%)
Sep 27, 2024 6.180 6.505 6.170 6.410 87,296 +0.24(+3.89%)
Sep 26, 2024 5.950 6.360 5.920 6.170 167,174 -0.21(-3.29%)
Sep 25, 2024 6.470 6.510 6.275 6.380 58,329 -0.16(-2.40%)
Sep 24, 2024 6.832 6.940 6.488 6.537 95,962 -0.37(-5.41%)
Sep 23, 2024 7.019 7.048 6.861 6.911 36,527 -0.14(-1.95%)
Sep 20, 2024 6.802 7.107 6.802 7.048 122,456 +0.29(+4.22%)
Sep 19, 2024 6.763 6.911 6.606 6.763 162,449 -0.65(-8.75%)
Sep 18, 2024 7.166 7.608 6.911 7.412 84,622 +0.21(+2.87%)
Sep 17, 2024 6.979 7.284 6.882 7.205 81,366 +0.07(+0.96%)
Sep 16, 2024 7.038 7.336 7.019 7.137 119,994 +0.24(+3.42%)
Sep 13, 2024 6.911 7.019 6.848 6.901 93,887 -0.12(-1.68%)
Sep 12, 2024 7.058 7.314 6.852 7.019 145,032 -0.11(-1.52%)
Sep 11, 2024 8.129 8.405 7.127 7.127 331,607 -1.14(-13.79%)
Sep 10, 2024 8.415 8.729 8.218 8.267 136,220 -0.26(-3.00%)
Sep 09, 2024 8.857 8.965 8.523 8.523 139,623 -0.57(-6.27%)
Sep 06, 2024 8.415 9.191 8.375 9.093 288,799 +0.79(+9.47%)
Sep 05, 2024 8.552 8.552 7.953 8.306 204,672 +0.02(+0.24%)
Sep 04, 2024 8.444 8.542 7.874 8.287 380,160 +0.12(+1.45%)
Sep 03, 2024 7.294 8.238 7.274 8.169 433,421 +1.12(+15.90%)
Aug 30, 2024 7.146 7.225 6.861 7.048 141,547 -0.25(-3.37%)
Aug 29, 2024 6.832 7.353 6.596 7.294 393,437 +0.50(+7.38%)
Aug 28, 2024 6.527 7.019 6.527 6.793 230,739 +0.19(+2.83%)
Aug 27, 2024 6.822 6.950 6.517 6.606 326,960 -0.11(-1.68%)
Aug 26, 2024 6.498 6.812 6.305 6.718 159,671 +0.28(+4.34%)
Aug 23, 2024 6.665 6.714 6.340 6.439 249,971 -0.40(-5.91%)
Aug 22, 2024 6.350 6.915 6.232 6.843 254,881 +0.36(+5.47%)
Aug 21, 2024 6.586 6.694 6.351 6.488 202,589 -0.11(-1.64%)
Aug 20, 2024 6.537 6.675 6.360 6.596 127,098 +0.21(+3.23%)
Aug 19, 2024 6.871 6.930 6.377 6.390 122,838 -0.37(-5.52%)
Aug 16, 2024 7.048 7.048 6.714 6.763 155,790 -0.13(-1.85%)
Aug 15, 2024 7.255 7.377 6.802 6.891 326,100 -0.61(-8.13%)
Aug 14, 2024 7.422 7.864 7.412 7.500 149,888 -0.07(-0.91%)
Aug 13, 2024 8.110 8.284 7.569 7.569 239,431 -1.02(-11.89%)
Aug 12, 2024 8.906 8.906 8.341 8.590 157,588 -0.36(-4.08%)
Aug 09, 2024 8.906 9.218 8.837 8.955 202,463 +0.05(+0.55%)
Aug 08, 2024 9.692 10.28 8.896 8.906 249,838 -1.39(-13.47%)
Aug 07, 2024 8.700 10.29 8.680 10.29 281,488 +0.87(+9.29%)
Aug 06, 2024 9.388 9.948 8.877 9.417 376,922 -0.58(-5.80%)
Aug 05, 2024 11.76 11.76 9.388 9.997 484,456 +0.98(+10.91%)
Aug 02, 2024 9.516 9.732 8.808 9.014 458,353 +0.49(+5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.